Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.128 | 2.285 | 2.128 | 2.203 | 21,159 | +0.08(+3.87%) |
Jan 30, 2003 | 2.195 | 2.195 | 2.091 | 2.121 | 18,614 | -0.04(-2.07%) |
Jan 29, 2003 | 2.053 | 2.180 | 2.053 | 2.166 | 14,731 | +0.04(+1.75%) |
Jan 28, 2003 | 2.136 | 2.300 | 1.956 | 2.128 | 131,373 | -0.01(-0.35%) |
Jan 27, 2003 | 2.203 | 2.248 | 2.136 | 2.136 | 49,415 | -0.07(-3.05%) |
Jan 24, 2003 | 2.143 | 2.315 | 2.098 | 2.203 | 95,349 | +0.00(+0.00%) |
Jan 23, 2003 | 2.285 | 2.300 | 2.098 | 2.203 | 86,779 | -0.08(-3.59%) |
Jan 22, 2003 | 2.666 | 2.688 | 2.263 | 2.285 | 41,380 | -0.42(-15.47%) |
Jan 21, 2003 | 2.830 | 2.838 | 2.658 | 2.703 | 40,711 | -0.10(-3.72%) |
Jan 17, 2003 | 2.770 | 2.845 | 2.703 | 2.808 | 47,808 | +0.01(+0.27%) |
Jan 16, 2003 | 2.770 | 2.942 | 2.770 | 2.800 | 19,686 | +0.00(+0.00%) |
Jan 15, 2003 | 2.972 | 2.987 | 2.793 | 2.800 | 66,021 | -0.07(-2.60%) |
Jan 14, 2003 | 2.987 | 2.987 | 2.875 | 2.875 | 6,294 | -0.04(-1.28%) |
Jan 13, 2003 | 2.987 | 3.091 | 2.912 | 2.912 | 9,374 | -0.07(-2.50%) |
Jan 10, 2003 | 3.174 | 3.203 | 2.987 | 2.987 | 15,266 | -0.00(-0.03%) |
Jan 09, 2003 | 3.091 | 3.159 | 2.987 | 2.988 | 32,140 | -0.04(-1.21%) |
Jan 08, 2003 | 3.099 | 3.301 | 3.024 | 3.024 | 17,945 | -0.15(-4.71%) |
Jan 07, 2003 | 2.994 | 3.174 | 2.920 | 3.174 | 96,555 | +0.19(+6.25%) |
Jan 06, 2003 | 2.972 | 3.054 | 2.920 | 2.987 | 99,635 | +0.09(+3.09%) |
Jan 03, 2003 | 2.987 | 3.039 | 2.875 | 2.897 | 94,680 | -0.07(-2.51%) |
Jan 02, 2003 | 3.136 | 3.144 | 2.823 | 2.972 | 30,265 | -0.18(-5.69%) |
Dec 31, 2002 | 3.174 | 3.233 | 2.920 | 3.151 | 147,711 | -0.09(-2.77%) |
Dec 30, 2002 | 3.368 | 3.368 | 3.241 | 3.241 | 32,542 | -0.10(-3.12%) |
Dec 27, 2002 | 3.472 | 3.532 | 3.345 | 3.345 | 20,221 | -0.16(-4.68%) |
Dec 26, 2002 | 3.442 | 3.622 | 3.442 | 3.510 | 5,222 | -0.18(-4.86%) |
Dec 24, 2002 | 3.360 | 3.689 | 3.360 | 3.689 | 4,017 | +0.23(+6.70%) |
Dec 23, 2002 | 3.786 | 3.786 | 2.987 | 3.457 | 140,480 | -0.01(-0.43%) |
Dec 20, 2002 | 3.786 | 3.786 | 3.360 | 3.472 | 76,601 | -0.34(-8.82%) |
Dec 19, 2002 | 3.793 | 3.838 | 3.734 | 3.808 | 177,441 | +0.07(+2.00%) |
Dec 18, 2002 | 3.741 | 3.741 | 3.734 | 3.734 | 53,433 | -0.02(-0.60%) |
Dec 17, 2002 | 3.622 | 3.756 | 3.614 | 3.756 | 53,835 | +0.03(+0.80%) |
Dec 16, 2002 | 3.666 | 3.763 | 3.666 | 3.726 | 179,986 | +0.07(+1.84%) |
Dec 13, 2002 | 3.659 | 3.666 | 3.495 | 3.659 | 98,697 | +0.00(+0.00%) |
Dec 12, 2002 | 3.502 | 3.659 | 3.368 | 3.659 | 91,734 | +0.16(+4.70%) |
Dec 11, 2002 | 3.435 | 3.495 | 3.293 | 3.495 | 67,093 | +0.08(+2.41%) |
Dec 10, 2002 | 3.196 | 3.472 | 3.099 | 3.413 | 101,108 | +0.22(+6.78%) |
Dec 09, 2002 | 3.121 | 3.226 | 2.838 | 3.196 | 287,656 | +0.06(+1.90%) |
Dec 06, 2002 | 3.017 | 3.174 | 2.994 | 3.136 | 26,515 | +0.15(+5.00%) |
Dec 05, 2002 | 3.062 | 3.062 | 2.987 | 2.987 | 11,918 | -0.10(-3.15%) |
Dec 04, 2002 | 3.062 | 3.241 | 2.987 | 3.084 | 50,487 | +0.01(+0.44%) |
Dec 03, 2002 | 3.293 | 3.360 | 3.062 | 3.071 | 163,246 | -0.28(-8.42%) |
Dec 02, 2002 | 3.024 | 3.360 | 2.935 | 3.353 | 81,824 | +0.26(+8.45%) |
Nov 29, 2002 | 2.994 | 3.121 | 2.830 | 3.091 | 12,186 | -0.01(-0.24%) |
Nov 27, 2002 | 3.174 | 3.174 | 2.785 | 3.099 | 38,434 | +0.03(+0.97%) |
Nov 26, 2002 | 3.211 | 3.241 | 3.024 | 3.069 | 130,034 | -0.13(-4.20%) |
Nov 25, 2002 | 3.099 | 3.256 | 3.039 | 3.203 | 50,219 | +0.15(+4.89%) |
Nov 22, 2002 | 3.017 | 3.099 | 3.009 | 3.054 | 36,827 | +0.06(+2.00%) |
Nov 21, 2002 | 2.897 | 2.994 | 2.897 | 2.994 | 114,232 | +0.05(+1.78%) |
Nov 20, 2002 | 2.763 | 2.987 | 2.763 | 2.942 | 21,694 | +0.22(+8.24%) |
Nov 19, 2002 | 2.658 | 2.748 | 2.658 | 2.718 | 76,467 | +0.06(+2.25%) |
Nov 18, 2002 | 2.584 | 2.755 | 2.494 | 2.658 | 78,476 | +0.06(+2.30%) |
Nov 15, 2002 | 2.703 | 2.799 | 2.531 | 2.599 | 202,216 | -0.01(-0.57%) |
Nov 14, 2002 | 2.561 | 2.681 | 2.524 | 2.614 | 163,916 | +0.05(+2.04%) |
Nov 13, 2002 | 2.509 | 2.614 | 2.479 | 2.561 | 350,598 | +0.04(+1.48%) |
Nov 12, 2002 | 2.487 | 2.569 | 2.443 | 2.524 | 258,730 | +0.13(+5.62%) |
Nov 11, 2002 | 2.248 | 2.606 | 2.248 | 2.390 | 28,658 | +0.09(+3.86%) |
Nov 08, 2002 | 2.270 | 2.404 | 2.270 | 2.301 | 25,980 | -0.03(-1.25%) |
Nov 07, 2002 | 2.419 | 2.554 | 2.330 | 2.330 | 406,977 | -0.16(-6.31%) |
Nov 06, 2002 | 2.270 | 2.516 | 2.226 | 2.487 | 74,994 | +0.24(+10.63%) |
Nov 05, 2002 | 2.210 | 2.248 | 2.210 | 2.248 | 8,436 | +0.05(+2.07%) |
Nov 04, 2002 | 2.136 | 2.240 | 2.113 | 2.202 | 288,058 | -0.01(-0.37%) |